Market data

Select a section

Vanguard Funds Vanguard USD Corp Bd Ucits ETF

(VCPA)
Sector: n/a
4,486.50p
30.75p 0.69
Last updated: 16:35:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 4,474.50p 4,486.50p 4,468.55p 4,486.50p 2,182
11/11/2024 4,434.00p 4,459.51p 4,448.56p 4,455.75p 773
08/11/2024 4,434.00p 4,444.50p 4,428.05p 4,438.00p 3,191
07/11/2024 4,391.00p 4,410.00p 4,391.00p 4,410.00p 618
06/11/2024 4,419.50p 4,422.50p 4,409.00p 4,411.50p 1,878
05/11/2024 4,386.50p 4,401.00p 4,385.00p 4,385.00p 1,955
04/11/2024 4,404.00p 4,411.00p 4,394.00p 4,411.00p 4,733
01/11/2024 4,407.00p 4,431.68p 4,391.50p 4,391.50p 1,058
31/10/2024 4,387.50p 4,435.50p 4,387.50p 4,435.50p 680
30/10/2024 4,413.00p 4,413.95p 4,396.00p 4,413.00p 585
29/10/2024 4,386.50p 4,392.96p 4,380.00p 4,387.50p 1,841
28/10/2024 4,398.00p 4,404.87p 4,394.55p 4,398.00p 24,800
25/10/2024 4,409.00p 4,415.41p 4,409.00p 4,412.75p 2,870
24/10/2024 4,405.00p 4,420.08p 4,400.50p 4,414.75p 364
23/10/2024 4,414.00p 4,414.75p 4,402.95p 4,414.75p 29
22/10/2024 4,420.00p 4,422.50p 4,402.05p 4,422.50p 604
21/10/2024 4,413.00p 4,423.92p 4,406.00p 4,421.00p 3,115
18/10/2024 4,431.50p 4,434.00p 4,424.80p 4,428.75p 688
17/10/2024 4,460.50p 4,468.51p 4,440.50p 4,440.50p 291
16/10/2024 4,451.00p 4,464.75p 4,451.00p 4,427.00p 360
15/10/2024 4,421.00p 4,427.00p 4,417.50p 4,427.00p 1,227
14/10/2024 4,419.00p 4,419.00p 4,409.06p 4,417.00p 1,136
11/10/2024 4,413.00p 4,418.50p 4,405.00p 4,416.25p 2,904
10/10/2024 4,413.50p 4,421.00p 4,409.05p 4,421.00p 1,404
09/10/2024 4,465.00p 4,465.00p 4,413.00p 4,413.00p 332
08/10/2024 4,425.00p 4,425.00p 4,397.50p 4,411.00p 302
07/10/2024 4,458.00p 4,458.00p 4,412.00p 4,425.00p 3,948
04/10/2024 4,437.00p 4,437.00p 4,418.00p 4,422.50p 409
03/10/2024 4,400.50p 4,458.55p 4,448.44p 4,451.50p 26,502
02/10/2024 4,400.50p 4,405.25p 4,398.47p 4,405.25p 3,323
01/10/2024 4,395.50p 4,413.25p 4,392.43p 4,413.25p 4,081
30/09/2024 4,360.00p 4,415.10p 4,358.00p 4,358.50p 3,446
27/09/2024 4,363.00p 4,369.86p 4,350.32p 4,360.75p 21,838
26/09/2024 4,370.00p 4,378.80p 4,346.75p 4,346.75p 8,904
25/09/2024 4,371.50p 4,375.97p 4,359.50p 4,367.50p 26,030
24/09/2024 4,373.00p 4,373.00p 4,350.06p 4,371.25p 1,830
23/09/2024 4,445.50p 4,480.00p 4,374.50p 4,375.25p 5,519
20/09/2024 4,390.50p 4,402.95p 4,380.50p 4,398.25p 1,866
19/09/2024 4,425.50p 4,425.50p 4,407.07p 4,413.50p 759
18/09/2024 4,441.50p 4,433.20p 4,429.00p 4,429.00p 31
17/09/2024 4,441.50p 4,452.00p 4,438.06p 4,452.00p 1,169
16/09/2024 4,429.50p 4,441.02p 4,426.50p 4,440.50p 337
13/09/2024 4,454.00p 4,454.50p 4,445.54p 4,454.50p 1,023
12/09/2024 4,473.50p 4,478.50p 4,454.50p 4,479.00p 4,283
11/09/2024 4,465.00p 4,486.00p 4,461.18p 4,461.75p 619
10/09/2024 4,438.50p 4,461.75p 4,438.50p 4,461.75p 102
09/09/2024 4,439.00p 4,451.00p 4,426.55p 4,451.00p 1,510
06/09/2024 4,415.50p 4,430.50p 4,404.00p 4,430.50p 841
05/09/2024 4,380.00p 4,405.44p 4,380.00p 4,402.00p 341
04/09/2024 4,402.00p 4,410.21p 4,386.44p 4,392.75p 769
03/09/2024 4,384.50p 4,398.00p 4,383.46p 4,398.00p 288
02/09/2024 4,383.00p 4,383.00p 4,364.05p 4,382.50p 4,119
30/08/2024 4,382.50p 4,385.00p 4,370.95p 4,382.50p 2,720
29/08/2024 4,380.00p 4,380.00p 4,370.75p 4,370.75p 2,013
28/08/2024 4,370.50p 4,370.50p 4,358.00p 4,368.75p 2,288
27/08/2024 4,357.00p 4,379.81p 4,352.55p 4,358.50p 3,377
26/08/2024 4,386.50p 4,413.29p 4,383.00p 4,389.25p 1,816
23/08/2024 4,386.50p 4,413.29p 4,383.00p 4,389.25p 1,816
22/08/2024 4,386.50p 4,413.29p 4,383.00p 4,389.25p 1,816
21/08/2024 4,417.00p 4,420.50p 4,410.25p 4,410.25p 48
20/08/2024 4,413.50p 4,421.73p 4,413.50p 4,417.00p 1,366
19/08/2024 4,425.50p 4,430.08p 4,417.50p 4,422.50p 2,484
16/08/2024 4,437.50p 4,443.00p 4,427.77p 4,433.00p 4,097
15/08/2024 4,439.00p 4,463.72p 4,435.50p 4,439.25p 3,000
14/08/2024 4,454.00p 4,467.00p 4,449.50p 4,467.00p 925
13/08/2024 4,452.50p 4,456.44p 4,439.99p 4,450.00p 976
12/08/2024 4,432.00p 4,460.50p 4,432.00p 4,444.75p 474
09/08/2024 4,441.50p 4,461.00p 4,441.50p 4,445.50p 761
08/08/2024 4,470.00p 4,470.45p 4,443.50p 4,447.00p 912
07/08/2024 4,479.50p 4,479.50p 4,455.00p 4,460.00p 4,831
06/08/2024 4,478.50p 4,502.00p 4,451.00p 4,479.50p 802
05/08/2024 4,475.50p 4,481.50p 4,454.36p 4,459.25p 519
02/08/2024 4,460.00p 4,462.00p 4,444.98p 4,454.50p 2,573
01/08/2024 4,423.50p 4,433.50p 4,419.00p 4,432.75p 2,618
31/07/2024 4,395.00p 4,397.50p 4,386.41p 4,393.75p 1,383
30/07/2024 4,386.50p 4,386.50p 4,368.99p 4,377.00p 386
29/07/2024 4,382.50p 4,387.95p 4,366.50p 4,366.50p 364
26/07/2024 4,363.00p 4,363.00p 4,343.50p 4,341.00p 1,770
25/07/2024 4,334.00p 4,342.74p 4,330.70p 4,341.00p 833
24/07/2024 4,340.50p 4,340.50p 4,321.50p 4,331.50p 2,375
23/07/2024 4,348.50p 4,348.50p 4,329.54p 4,336.00p 1,056
22/07/2024 4,343.50p 4,343.50p 4,328.37p 4,332.50p 1,535
19/07/2024 4,337.50p 4,342.61p 4,333.75p 4,333.75p 1,023
18/07/2024 4,350.50p 4,350.50p 4,325.54p 4,333.25p 1,662
17/07/2024 4,308.00p 4,323.04p 4,307.50p 4,317.75p 878
16/07/2024 4,348.50p 4,348.50p 4,326.50p 4,321.50p 635
15/07/2024 4,324.50p 4,327.83p 4,313.00p 4,321.50p 1,111
12/07/2024 4,342.50p 4,342.50p 4,319.00p 4,323.25p 667
11/07/2024 4,343.50p 4,344.75p 4,335.05p 4,344.75p 748
10/07/2024 4,337.00p 4,357.18p 4,335.50p 4,335.50p 2,251
09/07/2024 4,359.50p 4,360.00p 4,344.50p 4,349.50p 970
08/07/2024 4,348.50p 4,351.82p 4,341.50p 4,347.00p 3,333
05/07/2024 4,352.00p 4,355.50p 4,347.58p 4,354.50p 893
04/07/2024 4,356.00p 4,356.00p 4,342.50p 4,342.50p 367
03/07/2024 4,346.50p 4,379.50p 4,341.00p 4,347.75p 751
02/07/2024 4,358.50p 4,359.70p 4,349.25p 4,349.25p 290
01/07/2024 4,370.50p 4,371.00p 4,343.00p 4,353.50p 1,165
28/06/2024 4,400.50p 4,400.50p 4,381.50p 4,385.00p 579
27/06/2024 4,386.00p 4,387.50p 4,379.06p 4,387.25p 59
26/06/2024 4,383.00p 4,389.50p 4,373.50p 4,381.00p 3,031
25/06/2024 4,399.00p 4,399.00p 4,383.00p 4,383.50p 721
24/06/2024 4,387.00p 4,395.95p 4,382.00p 4,384.75p 1,565
21/06/2024 4,401.00p 4,403.00p 4,397.50p 4,398.00p 206
20/06/2024 4,381.00p 4,382.14p 4,381.00p 4,382.00p 305
19/06/2024 4,375.50p 4,388.00p 4,372.00p 4,372.50p 159
18/06/2024 4,374.50p 4,384.00p 4,375.44p 4,384.00p 1,359
17/06/2024 4,374.50p 4,395.49p 4,369.75p 4,369.75p 754
14/06/2024 4,391.00p 4,413.00p 4,378.56p 4,389.75p 1,203
13/06/2024 4,356.50p 4,362.75p 4,343.63p 4,362.75p 1,182
12/06/2024 4,346.50p 4,347.00p 4,327.55p 4,341.50p 627
11/06/2024 4,326.50p 4,330.96p 4,321.46p 4,327.00p 1,675
10/06/2024 4,328.00p 4,336.94p 4,322.75p 4,322.75p 1,366
07/06/2024 4,336.50p 4,341.08p 4,329.00p 4,337.25p 3,398
06/06/2024 4,341.00p 4,343.25p 4,338.50p 4,343.25p 228
05/06/2024 4,341.50p 4,348.50p 4,336.50p 4,348.50p 356
04/06/2024 4,320.00p 4,337.00p 4,320.00p 4,326.50p 534
03/06/2024 4,320.50p 4,332.50p 4,311.50p 4,313.75p 940
31/05/2024 4,299.00p 4,315.45p 4,299.00p 4,311.50p 1,033
30/05/2024 4,315.50p 4,315.50p 4,285.07p 4,292.25p 531
29/05/2024 4,279.00p 4,282.00p 4,275.57p 4,280.75p 1,116
28/05/2024 4,305.00p 4,305.74p 4,290.75p 4,290.75p 1,140
27/05/2024 4,321.00p 4,319.97p 4,305.00p 4,305.00p 534
24/05/2024 4,321.00p 4,319.97p 4,305.00p 4,305.00p 534
23/05/2024 4,321.00p 4,372.50p 4,310.00p 4,310.00p 400
22/05/2024 4,321.00p 4,326.50p 4,316.43p 4,328.50p 1,024
21/05/2024 4,330.00p 4,330.50p 4,328.45p 4,328.50p 1,475
20/05/2024 4,326.00p 4,333.95p 4,325.50p 4,326.00p 1,259
17/05/2024 4,343.00p 4,355.29p 4,330.50p 4,330.50p 404
16/05/2024 4,358.00p 4,363.45p 4,351.75p 4,351.75p 180
15/05/2024 4,346.50p 4,359.50p 4,348.61p 4,348.75p 194
14/05/2024 4,346.50p 4,361.71p 4,346.00p 4,349.25p 1,570
13/05/2024 4,361.00p 4,362.95p 4,349.00p 4,352.00p 844

Market data

Select a section